Nokia Corporation Sponsored American Depositary Shares (NOK)
4.6000
-0.1000 (-2.13%)
Nokia Corp is a global technology company that specializes in telecommunications and networking solutions
It provides a wide range of products and services, including mobile and fixed network infrastructure, software, and services aimed at enhancing communication networks. The company is known for its innovations in 5G technology and the Internet of Things (IoT), helping businesses and governments to connect people and devices efficiently. Additionally, Nokia offers solutions in areas such as cloud networking, private wireless networks, and network security, catering to various industries ranging from telecommunications to transportation and manufacturing. Through its focus on research and development, Nokia aims to drive the digital transformation of networks and contribute to the development of smarter, more connected societies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.63 | 4.71 | 4.60 | 4.60 | 28,676,014 | 4.60 |
| 1/30/2025 | 4.82 | 4.85 | 4.67 | 4.70 | 55,195,157 | 4.70 |
| 1/29/2025 | 4.47 | 4.50 | 4.41 | 4.44 | 19,267,484 | 4.44 |
| 1/28/2025 | 4.49 | 4.51 | 4.42 | 4.46 | 16,865,571 | 4.46 |
| 1/27/2025 | 4.55 | 4.56 | 4.45 | 4.50 | 22,058,321 | 4.50 |
| 1/24/2025 | 4.53 | 4.56 | 4.48 | 4.51 | 27,089,727 | 4.51 |
| 1/23/2025 | 4.64 | 4.70 | 4.64 | 4.69 | 12,340,168 | 4.69 |
| 1/22/2025 | 4.63 | 4.66 | 4.60 | 4.61 | 13,110,730 | 4.61 |
| 1/21/2025 | 4.61 | 4.64 | 4.57 | 4.61 | 18,109,607 | 4.61 |
| 1/17/2025 | 4.49 | 4.55 | 4.48 | 4.51 | 17,200,681 | 4.51 |
| 1/16/2025 | 4.47 | 4.47 | 4.41 | 4.44 | 30,564,632 | 4.44 |
| 1/15/2025 | 4.63 | 4.65 | 4.60 | 4.61 | 25,949,638 | 4.61 |
| 1/14/2025 | 4.50 | 4.54 | 4.48 | 4.51 | 10,196,433 | 4.51 |
| 1/13/2025 | 4.43 | 4.49 | 4.42 | 4.47 | 13,482,466 | 4.47 |
| 1/10/2025 | 4.54 | 4.56 | 4.50 | 4.52 | 13,624,559 | 4.52 |
| 1/08/2025 | 4.61 | 4.67 | 4.59 | 4.66 | 9,214,673 | 4.66 |
| 1/07/2025 | 4.67 | 4.69 | 4.62 | 4.63 | 15,383,195 | 4.63 |
| 1/06/2025 | 4.49 | 4.58 | 4.49 | 4.56 | 14,598,398 | 4.56 |
| 1/03/2025 | 4.43 | 4.50 | 4.42 | 4.48 | 10,804,650 | 4.48 |
| 1/02/2025 | 4.46 | 4.48 | 4.42 | 4.46 | 12,515,817 | 4.46 |
| 12/31/2024 | 4.42 | 0.00 | 4.43 | 4.43 | 0 | 4.43 |
| 12/30/2024 | 4.47 | 4.48 | 4.41 | 4.42 | 8,188,314 | 4.42 |
| 12/27/2024 | 4.46 | 4.49 | 4.45 | 4.48 | 9,381,285 | 4.48 |
| 12/26/2024 | 4.48 | 4.54 | 4.46 | 4.47 | 6,885,009 | 4.47 |
| 12/24/2024 | 4.42 | 4.49 | 4.42 | 4.49 | 2,620,048 | 4.49 |
| 12/23/2024 | 4.43 | 4.46 | 4.41 | 4.45 | 10,852,788 | 4.45 |
| 12/20/2024 | 4.36 | 4.46 | 4.35 | 4.43 | 12,435,969 | 4.43 |
| 12/19/2024 | 4.40 | 4.47 | 4.40 | 4.45 | 16,600,080 | 4.45 |
| 12/18/2024 | 4.51 | 4.55 | 4.38 | 4.39 | 12,725,259 | 4.39 |
| 12/17/2024 | 4.45 | 4.50 | 4.44 | 4.48 | 14,159,497 | 4.48 |
| 12/16/2024 | 4.47 | 4.50 | 4.45 | 4.47 | 11,539,778 | 4.47 |
| 12/13/2024 | 4.44 | 4.48 | 4.41 | 4.48 | 12,383,162 | 4.48 |
| 12/12/2024 | 4.41 | 4.52 | 4.41 | 4.43 | 18,148,414 | 4.43 |
| 12/11/2024 | 4.37 | 4.44 | 4.36 | 4.41 | 12,428,162 | 4.41 |
| 12/10/2024 | 4.40 | 4.44 | 4.36 | 4.40 | 14,128,569 | 4.40 |
| 12/09/2024 | 4.40 | 4.47 | 4.38 | 4.40 | 19,747,412 | 4.40 |
| 12/06/2024 | 4.32 | 4.35 | 4.24 | 4.24 | 10,751,040 | 4.24 |
| 12/05/2024 | 4.25 | 4.34 | 4.24 | 4.31 | 20,601,742 | 4.31 |
| 12/04/2024 | 4.21 | 4.24 | 4.16 | 4.17 | 16,415,329 | 4.17 |
| 12/03/2024 | 4.20 | 4.24 | 4.18 | 4.23 | 10,020,514 | 4.23 |
| 12/02/2024 | 4.20 | 4.22 | 4.17 | 4.20 | 9,476,274 | 4.20 |
| 11/29/2024 | 4.19 | 4.22 | 4.19 | 4.20 | 4,568,317 | 4.20 |
| 11/27/2024 | 4.19 | 4.22 | 4.16 | 4.19 | 12,907,631 | 4.19 |
| 11/26/2024 | 4.22 | 4.23 | 4.14 | 4.18 | 14,043,436 | 4.18 |
| 11/25/2024 | 4.23 | 4.24 | 4.17 | 4.21 | 20,585,409 | 4.21 |
| 11/22/2024 | 4.17 | 4.20 | 4.15 | 4.18 | 11,900,815 | 4.18 |
| 11/21/2024 | 4.11 | 4.19 | 4.07 | 4.13 | 27,970,516 | 4.13 |
| 11/20/2024 | 4.27 | 4.30 | 4.22 | 4.25 | 31,032,829 | 4.25 |
| 11/19/2024 | 4.41 | 4.45 | 3.91 | 4.15 | 72,846,919 | 4.15 |
| 11/18/2024 | 4.43 | 4.47 | 4.43 | 4.46 | 4,723,112 | 4.46 |
| 11/15/2024 | 4.48 | 4.52 | 4.45 | 4.46 | 19,293,358 | 4.46 |
| 11/14/2024 | 4.47 | 4.53 | 4.46 | 4.49 | 13,240,415 | 4.49 |
| 11/13/2024 | 4.47 | 4.47 | 4.42 | 4.46 | 17,012,001 | 4.46 |
| 11/12/2024 | 4.52 | 4.53 | 4.45 | 4.50 | 17,057,664 | 4.50 |
| 11/11/2024 | 4.57 | 4.60 | 4.54 | 4.56 | 13,797,428 | 4.56 |
| 11/08/2024 | 4.54 | 4.56 | 4.51 | 4.55 | 18,213,408 | 4.55 |
| 11/07/2024 | 4.59 | 4.65 | 4.56 | 4.60 | 17,396,589 | 4.60 |
| 11/06/2024 | 4.60 | 4.62 | 4.58 | 4.58 | 15,995,363 | 4.58 |
| 11/05/2024 | 4.67 | 4.73 | 4.67 | 4.71 | 11,970,834 | 4.71 |
| 11/04/2024 | 4.74 | 4.76 | 4.65 | 4.67 | 13,222,530 | 4.67 |
| 11/01/2024 | 4.75 | 4.77 | 4.73 | 4.73 | 11,303,698 | 4.73 |